Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 20987 | 20988 | 20927 | 20940 | 329,991,680 | -40.80(-0.19%) |
Apr 27, 2017 | 20991 | 21006 | 20936 | 20981 | 305,685,920 | +6.20(+0.03%) |
Apr 26, 2017 | 21010 | 21071 | 20972 | 20975 | 328,547,680 | -21.00(-0.10%) |
Apr 25, 2017 | 20916 | 21027 | 20909 | 20996 | 348,181,600 | +232.20(+1.12%) |
Apr 24, 2017 | 20724 | 20792 | 20724 | 20764 | 342,395,104 | +216.10(+1.05%) |
Apr 21, 2017 | 20578 | 20601 | 20505 | 20548 | 369,603,072 | -30.90(-0.15%) |
Apr 20, 2017 | 20407 | 20630 | 20407 | 20579 | 312,436,608 | +174.20(+0.85%) |
Apr 19, 2017 | 20504 | 20547 | 20380 | 20404 | 294,789,664 | -118.80(-0.58%) |
Apr 18, 2017 | 20561 | 20600 | 20462 | 20523 | 263,175,456 | -113.60(-0.55%) |
Apr 17, 2017 | 20485 | 20644 | 20485 | 20637 | 229,238,672 | +183.70(+0.90%) |
Apr 13, 2017 | 20453 | 20453 | 20453 | 0 | -138.70(-0.67%) | |
Apr 12, 2017 | 20638 | 20642 | 20553 | 20592 | 267,670,496 | -59.40(-0.29%) |
Apr 11, 2017 | 20644 | 20660 | 20513 | 20651 | 255,119,216 | -6.70(-0.03%) |
Apr 10, 2017 | 20668 | 20750 | 20615 | 20658 | 230,484,912 | +1.90(+0.01%) |
Apr 07, 2017 | 20648 | 20726 | 20607 | 20656 | 219,733,168 | -6.80(-0.03%) |
Apr 06, 2017 | 20654 | 20746 | 20612 | 20663 | 251,718,176 | +14.70(+0.07%) |
Apr 05, 2017 | 20745 | 20888 | 20640 | 20648 | 284,976,000 | -41.00(-0.20%) |
Apr 04, 2017 | 20635 | 20701 | 20605 | 20689 | 237,391,152 | +39.00(+0.19%) |
Apr 03, 2017 | 20665 | 20692 | 20518 | 20650 | 285,674,848 | -13.00(-0.06%) |
Mar 31, 2017 | 20700 | 20723 | 20661 | 20663 | 303,771,040 | -65.30(-0.32%) |
Mar 30, 2017 | 20663 | 20754 | 20644 | 20728 | 270,904,992 | +69.20(+0.33%) |
Mar 29, 2017 | 20676 | 20685 | 20625 | 20659 | 238,322,624 | -42.20(-0.20%) |
Mar 28, 2017 | 20542 | 20736 | 20520 | 20702 | 299,670,688 | +150.50(+0.73%) |
Mar 27, 2017 | 20488 | 20578 | 20413 | 20551 | 269,378,464 | -45.70(-0.22%) |
Mar 24, 2017 | 20674 | 20718 | 20530 | 20597 | 292,981,472 | -59.90(-0.29%) |
Mar 23, 2017 | 20645 | 20758 | 20619 | 20657 | 280,054,432 | -4.70(-0.02%) |
Mar 22, 2017 | 20640 | 20686 | 20579 | 20661 | 325,088,032 | -6.70(-0.03%) |
Mar 21, 2017 | 20956 | 20970 | 20653 | 20668 | 369,322,272 | -237.90(-1.14%) |
Mar 20, 2017 | 20916 | 20955 | 20886 | 20906 | 253,610,272 | -8.70(-0.04%) |
Mar 17, 2017 | 20965 | 20980 | 20911 | 20915 | 535,281,184 | -20.00(-0.10%) |
Mar 16, 2017 | 20969 | 21000 | 20894 | 20935 | 264,362,272 | -15.50(-0.07%) |
Mar 15, 2017 | 20875 | 20978 | 20860 | 20950 | 306,594,240 | +112.70(+0.54%) |
Mar 14, 2017 | 20849 | 20874 | 20786 | 20837 | 246,820,608 | -44.10(-0.21%) |
Mar 13, 2017 | 20899 | 20926 | 20846 | 20882 | 289,262,688 | -21.50(-0.10%) |
Mar 10, 2017 | 20919 | 20940 | 20828 | 20903 | 315,431,232 | +44.80(+0.21%) |
Mar 09, 2017 | 20864 | 20901 | 20777 | 20858 | 275,962,016 | +2.50(+0.01%) |
Mar 08, 2017 | 20940 | 20951 | 20836 | 20856 | 296,781,856 | -69.10(-0.33%) |
Mar 07, 2017 | 20935 | 20970 | 20901 | 20925 | 274,630,208 | -29.50(-0.14%) |
Mar 06, 2017 | 20956 | 20986 | 20912 | 20954 | 266,621,392 | -51.40(-0.24%) |
Mar 03, 2017 | 21009 | 21040 | 20954 | 21006 | 254,422,384 | +2.70(+0.01%) |
Mar 02, 2017 | 21129 | 21129 | 20997 | 21003 | 319,912,384 | -112.60(-0.53%) |
Mar 01, 2017 | 20957 | 21169 | 20957 | 21116 | 392,823,232 | +303.40(+1.46%) |
Feb 28, 2017 | 20834 | 20841 | 20781 | 20812 | 339,209,824 | -25.20(-0.12%) |
Feb 27, 2017 | 20809 | 20851 | 20775 | 20837 | 256,536,240 | +15.60(+0.07%) |
Feb 24, 2017 | 20752 | 20822 | 20734 | 20822 | 292,539,200 | +11.50(+0.06%) |
Feb 23, 2017 | 20817 | 20841 | 20746 | 20810 | 302,105,600 | +34.70(+0.17%) |
Feb 22, 2017 | 20715 | 20782 | 20692 | 20776 | 310,532,544 | +32.60(+0.16%) |
Feb 21, 2017 | 20663 | 20758 | 20663 | 20743 | 336,880,192 | +118.90(+0.58%) |
Feb 17, 2017 | 20624 | 20624 | 20624 | 0 | +4.30(+0.02%) | |
Feb 16, 2017 | 20627 | 20640 | 20557 | 20620 | 354,119,456 | +7.90(+0.04%) |
Feb 15, 2017 | 20504 | 20620 | 20496 | 20612 | 384,384,832 | +107.50(+0.52%) |
Feb 14, 2017 | 20374 | 20504 | 20374 | 20504 | 356,578,304 | +92.20(+0.45%) |
Feb 13, 2017 | 20338 | 20442 | 20323 | 20412 | 314,624,768 | +142.80(+0.70%) |
Feb 10, 2017 | 20211 | 20298 | 20205 | 20269 | 312,233,280 | +97.00(+0.48%) |
Feb 09, 2017 | 20062 | 20206 | 20062 | 20172 | 325,309,248 | +118.10(+0.59%) |
Feb 08, 2017 | 20049 | 20068 | 20015 | 20054 | 280,406,496 | -36.00(-0.18%) |
Feb 07, 2017 | 20108 | 20155 | 20069 | 20090 | 279,669,312 | +37.90(+0.19%) |
Feb 06, 2017 | 20026 | 20095 | 20003 | 20052 | 281,716,576 | -19.10(-0.10%) |
Feb 03, 2017 | 19964 | 20082 | 19964 | 20072 | 344,216,320 | +186.60(+0.94%) |
Feb 02, 2017 | 19858 | 19923 | 19831 | 19885 | 347,222,144 | -6.00(-0.03%) |